54,490€
1,70%
Echtzeit-Aktienkurs Axcelis Technologies Inc.
Bid:
Ask:
Aktienkurse zur Axcelis Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 53,86 | 54,63 | 53,56 | 54,46 | 1,64% | 220,00 |
| 13.03.2025 | 54,58 | 55,98 | 52,82 | 53,58 | -1,80% | 181,00 |
| 12.03.2025 | 52,55 | 55,79 | 52,49 | 54,56 | 3,71% | 286,00 |
| 11.03.2025 | 55,33 | 55,41 | 51,45 | 52,61 | -5,12% | - |
| 10.03.2025 | 55,75 | 56,17 | 54,72 | 55,45 | -0,75% | 121,00 |
| 07.03.2025 | 54,44 | 56,44 | 53,92 | 55,87 | 2,16% | 5,00 |
| 06.03.2025 | 54,20 | 55,43 | 52,73 | 54,69 | 0,68% | 377,00 |
| 05.03.2025 | 53,26 | 54,36 | 52,36 | 54,32 | 2,28% | 233,00 |
| 04.03.2025 | 52,42 | 54,16 | 51,23 | 53,11 | 1,45% | 480,00 |
| 03.03.2025 | 52,69 | 54,63 | 51,64 | 52,35 | -0,80% | 222,00 |
| 28.02.2025 | 52,98 | 53,66 | 51,82 | 52,77 | -0,23% | 100,00 |
| 27.02.2025 | 57,30 | 58,01 | 52,88 | 52,89 | -7,44% | 340,00 |
| 26.02.2025 | 59,19 | 60,24 | 57,11 | 57,14 | -3,10% | 92,00 |
| 25.02.2025 | 60,47 | 60,53 | 57,50 | 58,97 | -2,46% | 304,00 |
| 24.02.2025 | 60,35 | 62,27 | 59,62 | 60,46 | 0,30% | 459,00 |
| 21.02.2025 | 61,16 | 62,00 | 58,95 | 60,28 | -1,79% | 23,00 |
| 20.02.2025 | 60,90 | 62,82 | 60,54 | 61,38 | 0,66% | 242,00 |
| 19.02.2025 | 60,73 | 61,88 | 60,16 | 60,98 | 0,41% | 293,00 |
| 18.02.2025 | 58,51 | 61,10 | 57,63 | 60,73 | 3,95% | 210,00 |
| 17.02.2025 | 58,28 | 58,66 | 58,02 | 58,42 | 0,53% | 55,00 |
| 14.02.2025 | 59,28 | 59,29 | 56,95 | 58,11 | -1,99% | 136,00 |
| 13.02.2025 | 57,74 | 59,84 | 57,36 | 59,29 | 2,45% | 110,00 |
| 12.02.2025 | 57,24 | 58,11 | 54,44 | 57,87 | 1,05% | 482,00 |
| 11.02.2025 | 60,00 | 61,01 | 55,74 | 57,27 | -12,24% | 1.388,00 |
| 10.02.2025 | 61,74 | 65,26 | 61,72 | 65,26 | 5,55% | 390,00 |
| 07.02.2025 | 63,14 | 63,48 | 60,99 | 61,83 | -1,92% | 578,00 |
| 06.02.2025 | 64,69 | 65,20 | 62,67 | 63,04 | -2,32% | 478,00 |
| 05.02.2025 | 63,48 | 64,66 | 62,70 | 64,54 | 1,27% | 86,00 |
| 04.02.2025 | 63,71 | 65,10 | 63,02 | 63,73 | -0,25% | 295,00 |
| 03.02.2025 | 65,31 | 65,75 | 62,65 | 63,89 | -2,53% | 765,00 |
| 31.01.2025 | 67,65 | 68,74 | 65,21 | 65,55 | -2,69% | 10,00 |
| 30.01.2025 | 66,04 | 67,95 | 65,82 | 67,36 | 2,18% | 457,00 |
| 29.01.2025 | 65,32 | 66,60 | 65,00 | 65,92 | 0,98% | 81,00 |
| 28.01.2025 | 66,32 | 67,29 | 65,07 | 65,28 | -1,39% | 403,00 |
| 27.01.2025 | 67,17 | 67,19 | 64,47 | 66,20 | -1,84% | 845,00 |
| 24.01.2025 | 67,83 | 68,49 | 66,39 | 67,44 | -0,93% | 396,00 |
| 23.01.2025 | 67,77 | 68,18 | 65,92 | 68,07 | 0,47% | 256,00 |
| 22.01.2025 | 68,65 | 69,24 | 67,29 | 67,75 | -1,31% | 107,00 |
| 21.01.2025 | 69,06 | 70,71 | 68,57 | 68,65 | -0,29% | 308,00 |
| 20.01.2025 | 69,50 | 69,56 | 68,76 | 68,85 | -1,18% | 122,00 |
| 17.01.2025 | 70,06 | 71,36 | 69,33 | 69,67 | -0,24% | 48,00 |
| 16.01.2025 | 69,84 | 72,27 | 69,70 | 69,84 | 0,10% | 489,00 |
| 15.01.2025 | 67,71 | 70,32 | 67,32 | 69,77 | 3,35% | 435,00 |
| 14.01.2025 | 66,86 | 67,91 | 66,06 | 67,51 | 0,27% | 126,00 |
| 13.01.2025 | 67,85 | 68,03 | 65,52 | 67,33 | -0,90% | 241,00 |
| 10.01.2025 | 70,97 | 71,12 | 65,63 | 67,94 | -4,13% | 586,00 |
| 09.01.2025 | 70,88 | 71,22 | 70,72 | 70,87 | 0,16% | 22,00 |
| 08.01.2025 | 71,33 | 71,93 | 69,42 | 70,76 | -0,76% | 151,00 |
| 07.01.2025 | 71,43 | 73,94 | 70,90 | 71,30 | -0,49% | 366,00 |
| 06.01.2025 | 70,10 | 74,08 | 69,40 | 71,65 | 2,67% | 589,00 |
| 03.01.2025 | 68,43 | 70,52 | 67,96 | 69,79 | 2,03% | 288,00 |
| 02.01.2025 | 67,52 | 71,53 | 67,45 | 68,40 | 1,17% | 393,00 |
| 30.12.2024 | 68,11 | 68,60 | 67,55 | 67,61 | -0,94% | 124,00 |
| 27.12.2024 | 69,16 | 69,50 | 67,24 | 68,25 | 0,49% | 446,00 |
| 23.12.2024 | 66,76 | 68,54 | 66,40 | 67,92 | 2,09% | 607,00 |
| 20.12.2024 | 66,66 | 68,14 | 64,28 | 66,53 | -0,37% | 1.082,00 |
| 19.12.2024 | 68,78 | 69,39 | 66,37 | 66,78 | -2,50% | 126,00 |
| 18.12.2024 | 71,32 | 72,93 | 67,79 | 68,49 | -4,01% | 393,00 |
| 17.12.2024 | 71,83 | 73,01 | 70,85 | 71,35 | -0,93% | 304,00 |
| 16.12.2024 | 71,65 | 73,33 | 70,50 | 72,02 | 0,29% | 164,00 |
| 13.12.2024 | 72,33 | 73,43 | 71,06 | 71,81 | -0,64% | 93,00 |
| 12.12.2024 | 72,01 | 72,80 | 71,06 | 72,27 | -0,07% | 197,00 |
| 11.12.2024 | 72,67 | 74,84 | 71,58 | 72,32 | -0,50% | 305,00 |
| 10.12.2024 | 73,00 | 73,42 | 71,60 | 72,68 | -0,45% | 569,00 |
| 09.12.2024 | 70,30 | 74,28 | 69,52 | 73,01 | 3,94% | 1.457,00 |
| 06.12.2024 | 69,52 | 70,94 | 69,22 | 70,24 | 1,17% | 259,00 |
| 05.12.2024 | 72,51 | 72,80 | 69,19 | 69,43 | -4,25% | 311,00 |
| 04.12.2024 | 72,59 | 74,08 | 72,01 | 72,51 | 0,03% | 300,00 |
| 03.12.2024 | 73,60 | 73,88 | 71,30 | 72,49 | -1,58% | 206,00 |
| 02.12.2024 | 70,82 | 74,38 | 70,22 | 73,65 | 4,82% | 434,00 |
| 29.11.2024 | 69,67 | 71,64 | 69,53 | 70,26 | 0,63% | 121,00 |
| 28.11.2024 | 69,77 | 70,14 | 69,69 | 69,82 | 0,32% | 269,00 |
| 27.11.2024 | 71,07 | 71,08 | 68,57 | 69,60 | -1,88% | 165,00 |
| 26.11.2024 | 73,98 | 74,36 | 70,33 | 70,93 | -3,93% | 340,00 |
| 25.11.2024 | 72,20 | 74,21 | 71,65 | 73,83 | 2,41% | 800,00 |
| 22.11.2024 | 70,12 | 72,12 | 70,06 | 72,09 | 3,04% | 341,00 |
| 21.11.2024 | 67,33 | 70,45 | 67,15 | 69,96 | 4,12% | 1.525,00 |
| 20.11.2024 | 66,51 | 67,82 | 65,82 | 67,19 | 1,22% | 531,00 |
| 19.11.2024 | 68,17 | 68,67 | 66,02 | 66,38 | -2,57% | 419,00 |
| 18.11.2024 | 69,88 | 69,95 | 67,61 | 68,13 | -2,18% | 1.233,00 |
| 15.11.2024 | 74,43 | 74,60 | 69,65 | 69,65 | -7,07% | 1.050,00 |
| 14.11.2024 | 75,47 | 76,47 | 74,32 | 74,95 | -0,89% | 1.296,00 |
| 13.11.2024 | 77,72 | 77,98 | 74,78 | 75,62 | -2,91% | 259,00 |
| 12.11.2024 | 80,17 | 80,76 | 76,32 | 77,89 | -2,76% | 1.220,00 |
| 11.11.2024 | 79,29 | 80,22 | 78,32 | 80,10 | 0,83% | 1.280,00 |
| 08.11.2024 | 80,83 | 82,00 | 77,60 | 79,44 | -1,46% | 1.180,00 |
| 07.11.2024 | 78,25 | 85,32 | 76,82 | 80,62 | -1,51% | 1.125,00 |
| 06.11.2024 | 81,21 | 84,47 | 80,66 | 81,86 | 4,76% | 2.264,00 |
| 05.11.2024 | 78,36 | 79,10 | 77,81 | 78,14 | -0,18% | 133,00 |
| 04.11.2024 | 79,21 | 79,87 | 78,22 | 78,28 | -1,56% | 419,00 |
| 01.11.2024 | 78,53 | 80,02 | 78,47 | 79,52 | 1,12% | 1.989,00 |
| 31.10.2024 | 82,79 | 82,81 | 78,43 | 78,64 | -5,30% | 330,00 |
| 30.10.2024 | 84,91 | 84,95 | 82,63 | 83,04 | -2,29% | 360,00 |
| 29.10.2024 | 83,27 | 85,24 | 83,06 | 84,99 | 1,99% | 732,00 |
| 28.10.2024 | 83,57 | 84,14 | 81,72 | 83,33 | -0,04% | 761,00 |
| 25.10.2024 | 83,24 | 84,76 | 82,94 | 83,36 | 0,36% | 972,00 |
| 24.10.2024 | 83,29 | 85,88 | 82,99 | 83,06 | -0,47% | 540,00 |
| 23.10.2024 | 83,44 | 85,18 | 82,40 | 83,45 | -0,31% | 1.341,00 |
| 22.10.2024 | 84,33 | 84,89 | 83,65 | 83,71 | -1,03% | 443,00 |
| 21.10.2024 | 84,50 | 85,14 | 83,47 | 84,58 | -0,51% | 293,00 |